Loco Hong Kong Holdings Limited (HKG:8162)
Hong Kong
· Delayed Price · Currency is HKD 0.660
+0.010 (1.54%)
Apr 29, 2026, 4:08 PM HKT
Loco Hong Kong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.67 | 0.67 | 0.64 | 0.66 | - | 1.54% | 420,000 |
| Apr 28, 2026 | 0.60 | 0.66 | 0.59 | 0.65 | 0.65 | 8.33% | 5,970,000 |
| Apr 27, 2026 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | - | 830,000 |
| Apr 24, 2026 | 0.62 | 0.62 | 0.57 | 0.60 | 0.60 | - | 900,000 |
| Apr 23, 2026 | 0.55 | 0.60 | 0.54 | 0.60 | 0.60 | 5.26% | 1,050,000 |
| Apr 22, 2026 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 7.55% | 1,300,000 |
| Apr 21, 2026 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 1,970,000 |
| Apr 20, 2026 | 0.53 | 0.55 | 0.51 | 0.55 | 0.55 | - | 2,310,000 |
| Apr 17, 2026 | 0.55 | 0.55 | 0.51 | 0.55 | 0.55 | - | 1,880,000 |
| Apr 16, 2026 | 0.52 | 0.57 | 0.51 | 0.55 | 0.55 | - | 7,670,000 |
| Apr 15, 2026 | 0.50 | 0.55 | 0.49 | 0.55 | 0.55 | 7.84% | 2,300,000 |
| Apr 14, 2026 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | - | 1,360,000 |
| Apr 13, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 860,000 |
| Apr 10, 2026 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | - | 1,180,000 |
| Apr 9, 2026 | 0.50 | 0.51 | 0.47 | 0.51 | 0.51 | 2.00% | 1,040,000 |
| Apr 8, 2026 | 0.48 | 0.50 | 0.46 | 0.50 | 0.50 | 2.04% | 1,090,000 |
| Apr 2, 2026 | 0.45 | 0.49 | 0.43 | 0.49 | 0.49 | 8.89% | 1,230,000 |
| Apr 1, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 760,000 |
| Mar 31, 2026 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 1.14% | 340,000 |
| Mar 30, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 3.53% | 300,000 |
| Mar 27, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -2.30% | 630,000 |
| Mar 26, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 260,000 |
| Mar 25, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 380,000 |
| Mar 24, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 310,000 |
| Mar 23, 2026 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -2.22% | 1,210,000 |
| Mar 20, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 3.45% | 290,000 |
| Mar 19, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 1.16% | 250,000 |
| Mar 18, 2026 | 0.44 | 0.46 | 0.42 | 0.43 | 0.43 | -2.27% | 1,080,000 |
| Mar 17, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | - | 610,000 |
| Mar 16, 2026 | 0.50 | 0.50 | 0.44 | 0.44 | 0.44 | -8.33% | 2,600,000 |
| Mar 13, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -4.00% | 1,150,000 |
| Mar 12, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 1,290,000 |
| Mar 11, 2026 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | - | 1,820,000 |
| Mar 10, 2026 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 10.87% | 1,770,000 |
| Mar 9, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 300,000 |
| Mar 6, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 270,000 |
| Mar 5, 2026 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | - | 330,000 |
| Mar 4, 2026 | 0.46 | 0.46 | 0.43 | 0.46 | 0.46 | - | 500,000 |
| Mar 3, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 330,000 |
| Mar 2, 2026 | 0.48 | 0.50 | 0.46 | 0.46 | 0.46 | -2.13% | 390,000 |
| Feb 27, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 290,000 |
| Feb 26, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 250,000 |
| Feb 25, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 270,000 |
| Feb 24, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | - | 270,000 |
| Feb 23, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 370,000 |
| Feb 20, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | 260,000 |
| Feb 16, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 160,000 |
| Feb 13, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 1.08% | 280,000 |
| Feb 12, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | - | 290,000 |
| Feb 11, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 250,000 |
| Feb 10, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | -1.06% | 430,000 |
| Feb 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 340,000 |
| Feb 6, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | -1.06% | 400,000 |
| Feb 5, 2026 | 0.54 | 0.54 | 0.47 | 0.47 | 0.47 | -12.96% | 500,000 |
| Feb 4, 2026 | 0.50 | 0.54 | 0.48 | 0.54 | 0.54 | 11.34% | 2,500,000 |
| Feb 3, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 400,000 |
| Feb 2, 2026 | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | -3.03% | 1,010,000 |
| Jan 30, 2026 | 0.49 | 0.50 | 0.47 | 0.50 | 0.50 | - | 620,000 |
| Jan 29, 2026 | 0.50 | 0.50 | 0.47 | 0.50 | 0.50 | - | 470,000 |
| Jan 28, 2026 | 0.50 | 0.50 | 0.45 | 0.50 | 0.50 | 2.06% | 610,000 |
| Jan 27, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.02% | 330,000 |
| Jan 26, 2026 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 3.13% | 480,000 |
| Jan 23, 2026 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | 1.05% | 390,000 |
| Jan 22, 2026 | 0.48 | 0.49 | 0.43 | 0.48 | 0.48 | -3.06% | 670,000 |
| Jan 21, 2026 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 6.52% | 500,000 |
| Jan 20, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -2.13% | 360,000 |
| Jan 19, 2026 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | - | 450,000 |
| Jan 16, 2026 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | 1.08% | 310,000 |
| Jan 15, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | -3.12% | 380,000 |
| Jan 14, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.03% | 300,000 |
| Jan 13, 2026 | 0.46 | 0.51 | 0.45 | 0.49 | 0.49 | 7.78% | 780,000 |
| Jan 12, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 750,000 |
| Jan 9, 2026 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 2.30% | 380,000 |
| Jan 8, 2026 | 0.43 | 0.44 | 0.41 | 0.44 | 0.44 | - | 280,000 |
| Jan 7, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 440,000 |
| Jan 6, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 310,000 |
| Jan 5, 2026 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 1.18% | 320,000 |
| Jan 2, 2026 | 0.44 | 0.44 | 0.39 | 0.43 | 0.43 | -3.41% | 700,000 |
| Dec 31, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 2.33% | 330,000 |
| Dec 30, 2025 | 0.41 | 0.45 | 0.41 | 0.43 | 0.43 | -2.27% | 470,000 |
| Dec 29, 2025 | 0.40 | 0.45 | 0.40 | 0.44 | 0.44 | 8.64% | 920,000 |
| Dec 24, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.53% | 240,000 |
| Dec 23, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 470,000 |
| Dec 22, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | - | 660,000 |
| Dec 19, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | -1.23% | 330,000 |
| Dec 18, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -2.41% | 570,000 |
| Dec 17, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 3.75% | 560,000 |
| Dec 16, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 1,620,000 |
| Dec 15, 2025 | 0.46 | 0.46 | 0.39 | 0.39 | 0.39 | -13.33% | 2,470,000 |
| Dec 12, 2025 | 0.44 | 0.46 | 0.40 | 0.45 | 0.45 | 1.12% | 3,160,000 |
| Dec 11, 2025 | 0.50 | 0.50 | 0.41 | 0.45 | 0.45 | -11.00% | 3,980,000 |
| Dec 10, 2025 | 0.48 | 0.50 | 0.44 | 0.50 | 0.50 | 7.53% | 410,000 |
| Dec 9, 2025 | 0.48 | 0.48 | 0.44 | 0.47 | 0.47 | 4.49% | 300,000 |
| Dec 8, 2025 | 0.50 | 0.51 | 0.40 | 0.45 | 0.45 | 1.14% | 7,880,000 |
| Dec 5, 2025 | 0.42 | 0.45 | 0.40 | 0.44 | 0.44 | 2.33% | 3,580,000 |
| Dec 4, 2025 | 0.44 | 0.46 | 0.43 | 0.43 | 0.43 | -6.52% | 1,500,000 |
| Dec 3, 2025 | 0.51 | 0.51 | 0.44 | 0.46 | 0.46 | -11.54% | 5,090,000 |
| Dec 2, 2025 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -5.45% | 370,000 |
| Dec 1, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 7.84% | 310,000 |
| Nov 28, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 230,000 |